Skip to main content
logo
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
2,186.30
+15.50 (0.71%)
At close: Aug 21, 2026

BOM:543415 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,194.952,198.952,178.952,186.302,186.300.71%4,782
Aug 20, 20262,213.702,213.702,163.952,170.802,170.80-0.79%6,021
Aug 19, 20262,184.002,200.302,143.852,188.152,188.15-0.30%14,394
Aug 18, 20262,194.702,198.002,180.002,194.802,194.800.87%4,346
Aug 17, 20262,206.202,206.202,168.602,175.852,175.850.07%7,012
Aug 14, 20262,226.702,226.702,170.002,174.352,174.35-1.11%8,719
Aug 13, 20262,209.952,229.902,181.802,198.652,198.650.45%8,247
Aug 12, 20262,180.502,221.652,166.552,188.852,188.851.50%22,448
Aug 11, 20262,132.152,161.202,118.202,156.602,156.601.23%11,412
Aug 10, 20262,115.002,140.252,093.602,130.502,130.501.47%8,116
Aug 7, 20262,085.002,106.002,060.302,099.652,099.651.46%7,748
Aug 6, 20262,049.552,079.702,030.002,069.402,069.401.68%13,608
Aug 5, 20262,053.302,053.302,030.852,035.302,035.300.11%22,462
Aug 4, 20262,057.852,068.452,031.002,033.052,033.05-1.14%5,139
Aug 3, 20262,099.652,115.002,050.002,056.402,056.40-0.85%9,692
Jul 31, 20262,063.152,092.802,049.652,074.052,074.051.76%14,880
Jul 30, 20262,030.152,064.752,030.152,038.202,038.200.16%5,460
Jul 29, 20262,049.702,049.702,006.002,034.852,034.85-0.12%4,920
Jul 28, 20262,052.002,055.002,020.002,037.352,037.35-0.81%7,840
Jul 27, 20262,042.552,056.452,037.602,054.002,054.000.60%4,426
Jul 24, 20262,030.552,054.952,002.652,041.802,041.80-0.12%12,025
Jul 23, 20262,092.952,092.952,001.802,044.202,044.20-1.71%25,915
Jul 22, 20262,112.452,121.502,070.002,079.752,079.75-0.54%9,562
Jul 21, 20262,072.102,100.752,072.102,091.102,091.100.44%5,639
Jul 20, 20262,074.552,103.002,069.602,081.902,081.900.35%15,228
Jul 17, 20262,072.452,082.452,056.052,074.552,074.55-0.22%5,856
Jul 16, 20262,107.102,107.102,052.302,079.052,079.05-0.11%7,917
Jul 15, 20262,084.102,108.452,070.652,081.252,081.25-0.01%20,015
Jul 14, 20262,110.252,113.352,073.052,081.502,081.50-1.67%8,893
Jul 13, 20262,140.052,142.352,100.002,116.752,116.75-1.56%36,121
Jul 10, 20262,133.452,215.352,063.002,150.352,150.352.46%138,567
Jul 9, 20262,069.402,118.002,053.702,098.752,098.751.84%25,900
Jul 8, 20262,052.302,091.152,032.952,060.852,060.850.52%29,419
Jul 7, 20262,120.452,120.702,025.002,050.152,050.15-2.17%32,220
Jul 6, 20262,100.002,122.552,063.602,095.602,095.601.68%20,605
Jul 3, 20262,009.902,085.002,008.852,060.902,060.903.53%60,311
Jul 2, 20261,986.002,000.201,947.501,990.601,990.601.32%11,870
Jul 1, 20261,999.952,005.101,954.601,964.701,964.70-0.52%7,566
Jun 30, 20262,007.802,031.651,958.001,975.051,975.05-0.64%18,725
Jun 29, 20261,929.201,999.951,895.301,987.801,987.802.88%49,408
Jun 25, 20261,919.201,949.451,849.501,932.151,932.151.49%23,727
Jun 24, 20261,932.301,932.301,876.051,903.751,903.75-0.62%8,015
Jun 23, 20261,940.401,947.901,911.201,915.701,915.70-0.08%26,735
Jun 22, 20261,900.051,952.651,862.101,917.151,917.152.56%69,913
Jun 19, 20261,785.101,888.901,785.101,869.251,869.253.50%51,936
Jun 18, 20261,789.101,856.451,783.851,806.101,806.100.95%55,978
Jun 17, 20261,775.601,791.001,760.001,789.051,789.050.87%21,314
Jun 16, 20261,781.851,782.801,751.901,773.701,773.70-0.46%15,374
Jun 15, 20261,789.901,790.001,760.401,781.901,781.900.99%13,427
Jun 12, 20261,766.401,769.701,741.001,764.351,764.351.24%10,374